| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 34.5 | 35.08 | 34.11 | 34.43 | 34.43 | -0.39 (-1.12%) | 603,900 |
| 21 Jun 2023 | CNY | 34.74 | 35.14 | 34.38 | 34.82 | 34.82 | +0.1 (+0.29%) | 640,798 |
| 20 Jun 2023 | CNY | 35.2 | 35.2 | 34.46 | 34.72 | 34.72 | -0.09 (-0.26%) | 714,565 |
| 19 Jun 2023 | CNY | 34 | 34.92 | 33.89 | 34.81 | 34.81 | +0.93 (+2.74%) | 659,158 |
| 16 Jun 2023 | CNY | 34.03 | 34.1 | 33.64 | 33.88 | 33.88 | +0.07 (+0.21%) | 430,800 |
| 15 Jun 2023 | CNY | 34.03 | 34.07 | 33.58 | 33.81 | 33.81 | -0.22 (-0.65%) | 609,600 |
| 14 Jun 2023 | CNY | 33.85 | 34.12 | 33.65 | 34.03 | 34.03 | +0.11 (+0.32%) | 396,700 |
| 13 Jun 2023 | CNY | 33.85 | 34.04 | 33.62 | 33.92 | 33.92 | +0.07 (+0.21%) | 300,798 |
| 12 Jun 2023 | CNY | 33.76 | 34.01 | 33.6 | 33.85 | 33.85 | +0.08 (+0.24%) | 394,400 |
| 9 Jun 2023 | CNY | 34 | 34.1 | 33.65 | 33.77 | 33.77 | -0.24 (-0.71%) | 433,160 |
| 8 Jun 2023 | CNY | 33.9 | 34.16 | 33.55 | 34.01 | 34.01 | +0.06 (+0.18%) | 292,100 |
| 7 Jun 2023 | CNY | 33.41 | 34.2 | 33.37 | 33.95 | 33.95 | +0.49 (+1.46%) | 499,803 |
| 6 Jun 2023 | CNY | 34.09 | 34.19 | 33.45 | 33.46 | 33.46 | -0.44 (-1.30%) | 492,100 |
| 5 Jun 2023 | CNY | 34.1 | 34.34 | 33.6 | 33.9 | 33.9 | 0.0 (0.0%) | 642,800 |
| 2 Jun 2023 | CNY | 34.31 | 34.69 | 33.66 | 33.9 | 33.9 | -0.49 (-1.42%) | 902,400 |
| 1 Jun 2023 | CNY | 34.47 | 34.83 | 34.17 | 34.39 | 34.39 | -0.1 (-0.29%) | 818,600 |
| 31 May 2023 | CNY | 34.35 | 35.11 | 34.13 | 34.49 | 34.49 | +0.19 (+0.55%) | 1,047,600 |
| 30 May 2023 | CNY | 33.93 | 34.62 | 33.93 | 34.3 | 34.3 | +0.28 (+0.82%) | 690,200 |
| 29 May 2023 | CNY | 34.09 | 34.28 | 33.83 | 34.02 | 34.02 | +0.27 (+0.80%) | 551,100 |
| 26 May 2023 | CNY | 33.5 | 33.93 | 33.39 | 33.75 | 33.75 | +0.17 (+0.51%) | 573,400 |
| 25 May 2023 | CNY | 33.25 | 33.63 | 32.93 | 33.58 | 33.58 | +0.5 (+1.51%) | 688,300 |
| 24 May 2023 | CNY | 33.28 | 33.49 | 32.87 | 33.08 | 33.08 | -0.19 (-0.57%) | 805,535 |
| 23 May 2023 | CNY | 32.78 | 33.49 | 32.58 | 33.27 | 33.27 | +0.5 (+1.53%) | 813,550 |
| 22 May 2023 | CNY | 31.61 | 32.9 | 31.61 | 32.77 | 32.77 | +0.74 (+2.31%) | 696,858 |
| 19 May 2023 | CNY | 31.79 | 32.1 | 31.33 | 32.03 | 32.03 | +0.18 (+0.57%) | 533,764 |
| 18 May 2023 | CNY | 31.13 | 31.85 | 30.95 | 31.85 | 31.85 | +0.75 (+2.41%) | 931,398 |
| 17 May 2023 | CNY | 30.74 | 31.16 | 30.51 | 31.1 | 31.1 | +0.28 (+0.91%) | 773,500 |
| 16 May 2023 | CNY | 30.77 | 31.3 | 30.53 | 30.82 | 30.82 | -0.48 (-1.53%) | 635,300 |
| 15 May 2023 | CNY | 30.78 | 31.34 | 30.78 | 31.3 | 31.3 | +0.4 (+1.29%) | 460,398 |
| 12 May 2023 | CNY | 30.93 | 31.04 | 30.62 | 30.9 | 30.9 | +0.07 (+0.23%) | 403,300 |
